股票概览
34.22
+0.94%
+0.32
33.74
开盘价
34.85
最高价
33.68
最低价
29,733
成交量
数据更新至: 2024-05-20
技术指标
33.62
MA5 (5日均线)
33.97
MA10 (10日均线)
33.50
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 33.74 | 34.85 | 33.68 | 34.22 | +0.94% | 29,733 | 102,022,881 |
| 2024-05-17 | 33.01 | 33.96 | 32.47 | 33.9 | +3.2% | 31,481 | 104,651,906 |
| 2024-05-16 | 33.47 | 33.65 | 32.82 | 32.85 | -1.17% | 19,120 | 63,557,628 |
| 2024-05-15 | 33.78 | 34.09 | 33 | 33.24 | -1.92% | 16,650 | 55,810,077 |
| 2024-05-14 | 34.41 | 34.93 | 33.68 | 33.89 | -1.57% | 26,287 | 89,780,008 |
| 2024-05-13 | 33.45 | 35.2 | 33.11 | 34.43 | +2.2% | 37,790 | 130,373,740 |
| 2024-05-10 | 34.51 | 34.78 | 33.51 | 33.69 | -2.63% | 20,121 | 68,372,877 |
| 2024-05-09 | 34.01 | 35.1 | 33.86 | 34.6 | +1.47% | 28,419 | 98,468,086 |
| 2024-05-08 | 34.34 | 34.64 | 33.58 | 34.1 | -1.81% | 27,079 | 92,271,084 |
| 2024-05-07 | 34.91 | 35.36 | 34.5 | 34.73 | -1.03% | 32,691 | 113,995,208 |
| 2024-05-06 | 35.12 | 35.94 | 34.79 | 35.09 | +0.4% | 42,678 | 150,906,423 |
| 2024-04-30 | 37.38 | 37.49 | 34.87 | 34.95 | +0.29% | 75,080 | 269,227,761 |
| 2024-04-29 | 34.07 | 35.09 | 33.88 | 34.85 | +2.62% | 37,510 | 129,217,714 |
| 2024-04-26 | 33.39 | 34.23 | 33.22 | 33.96 | +1.62% | 31,390 | 106,313,831 |
| 2024-04-25 | 33.39 | 33.94 | 32.81 | 33.42 | +0.57% | 24,774 | 82,768,846 |
| 2024-04-24 | 33.29 | 33.4 | 32.72 | 33.23 | +0.12% | 32,256 | 106,663,074 |
| 2024-04-23 | 32.4 | 33.6 | 31.9 | 33.19 | +1.65% | 58,569 | 192,011,324 |
| 2024-04-22 | 28.4 | 33.6 | 27.9 | 32.65 | +13.41% | 72,590 | 229,409,128 |
| 2024-04-19 | 29.8 | 29.97 | 28.72 | 28.79 | -4.64% | 21,694 | 63,473,606 |
| 2024-04-18 | 30.43 | 31 | 29.4 | 30.19 | -1.82% | 31,679 | 95,985,398 |
| 2024-04-17 | 28 | 30.89 | 27.92 | 30.75 | +10.57% | 48,147 | 143,137,583 |
| 2024-04-16 | 28.72 | 28.92 | 27.64 | 27.81 | -4.24% | 22,598 | 64,017,773 |
| 2024-04-15 | 28.58 | 29.88 | 28.58 | 29.04 | +0.38% | 20,894 | 61,326,297 |
| 2024-04-12 | 28.9 | 29.43 | 28.57 | 28.93 | -0.24% | 15,093 | 43,762,315 |
| 2024-04-11 | 28.96 | 29.53 | 28.76 | 29 | +0.62% | 14,863 | 43,318,640 |
| 2024-04-10 | 29.75 | 29.78 | 28.42 | 28.82 | -3.93% | 16,431 | 47,629,969 |
| 2024-04-09 | 29.51 | 30.36 | 29.36 | 30 | +1.35% | 12,629 | 37,887,757 |
| 2024-04-08 | 30.2 | 30.27 | 29.6 | 29.6 | -2.25% | 10,238 | 30,631,496 |
| 2024-04-03 | 30.5 | 30.96 | 29.84 | 30.28 | -0.53% | 14,028 | 42,748,519 |
| 2024-04-02 | 31.18 | 31.2 | 30.27 | 30.44 | -2.37% | 12,523 | 38,359,752 |
| 2024-04-01 | 30.38 | 31.28 | 30.38 | 31.18 | +2% | 22,858 | 70,605,035 |
| 2024-03-29 | 30.4 | 30.93 | 29.84 | 30.57 | +0.3% | 15,389 | 46,580,616 |
| 2024-03-28 | 30.45 | 31.28 | 30 | 30.48 | -0.52% | 18,131 | 55,383,287 |
| 2024-03-27 | 30.62 | 31.5 | 30.06 | 30.64 | +0.07% | 22,783 | 70,519,865 |
| 2024-03-26 | 31.02 | 31.47 | 30.25 | 30.62 | -1.7% | 17,025 | 52,383,378 |
| 2024-03-25 | 32.68 | 32.95 | 31.15 | 31.15 | -5.26% | 23,610 | 75,029,065 |
| 2024-03-22 | 34 | 34.24 | 32.77 | 32.88 | -3.29% | 26,642 | 88,688,649 |
| 2024-03-21 | 34.92 | 35.03 | 33.7 | 34 | -2.1% | 23,302 | 79,683,448 |
| 2024-03-20 | 35.53 | 35.53 | 34.22 | 34.73 | +0.06% | 19,993 | 69,428,982 |
| 2024-03-19 | 35.18 | 35.19 | 34.46 | 34.71 | -0.66% | 21,519 | 74,900,554 |
| 2024-03-18 | 32.8 | 35 | 32.8 | 34.94 | +6.62% | 36,464 | 124,766,058 |
| 2024-03-15 | 32.2 | 32.77 | 31.9 | 32.77 | +1.27% | 12,165 | 39,260,685 |
| 2024-03-14 | 32.62 | 33.18 | 31.92 | 32.36 | -1.67% | 13,967 | 45,489,908 |
| 2024-03-13 | 32.46 | 33.35 | 32.43 | 32.91 | +1.04% | 18,742 | 61,759,456 |
| 2024-03-12 | 32.42 | 32.78 | 31.91 | 32.57 | +0.93% | 22,724 | 73,600,483 |
| 2024-03-11 | 31.65 | 32.52 | 31.08 | 32.27 | +0.47% | 21,057 | 67,200,447 |
| 2024-03-08 | 31.2 | 32.82 | 31.04 | 32.12 | +2.95% | 24,251 | 77,729,897 |
| 2024-03-07 | 32.69 | 33.08 | 31.2 | 31.2 | -4.21% | 27,143 | 87,008,869 |
| 2024-03-06 | 34.1 | 34.29 | 32.24 | 32.57 | -2.34% | 38,251 | 126,026,191 |
| 2024-03-05 | 32.49 | 33.48 | 31.73 | 33.35 | +2.33% | 35,845 | 117,036,579 |
| 2024-03-04 | 32.11 | 32.65 | 31.37 | 32.59 | +1.84% | 27,166 | 87,413,769 |
| 2024-03-01 | 30.82 | 32.13 | 30.82 | 32 | +3.39% | 28,247 | 89,543,388 |
| 2024-02-29 | 29.46 | 31.12 | 29.33 | 30.95 | +4.92% | 27,042 | 82,575,892 |
| 2024-02-28 | 32.2 | 32.26 | 29.5 | 29.5 | -7.73% | 29,093 | 90,209,458 |
| 2024-02-27 | 31.14 | 32.11 | 30.68 | 31.97 | +2.63% | 19,295 | 60,874,799 |
| 2024-02-26 | 30.15 | 31.58 | 30.11 | 31.15 | +4.78% | 30,181 | 93,210,213 |
| 2024-02-23 | 29.39 | 29.73 | 28.83 | 29.73 | +1.4% | 20,171 | 59,019,856 |
| 2024-02-22 | 28.64 | 29.48 | 28.64 | 29.32 | +1.73% | 12,937 | 37,809,615 |
| 2024-02-21 | 28.6 | 29.74 | 28.56 | 28.82 | -0.62% | 16,717 | 48,798,267 |
| 2024-02-20 | 29.16 | 29.16 | 28.22 | 29 | -0.58% | 19,048 | 54,636,828 |
| 2024-02-19 | 28.07 | 29.43 | 27.81 | 29.17 | +3.96% | 37,456 | 108,165,283 |
| 2024-02-08 | 27.13 | 28.2 | 25.97 | 28.06 | +4.51% | 46,835 | 127,918,887 |
| 2024-02-07 | 25.65 | 28.29 | 25.27 | 26.85 | +6.55% | 59,259 | 158,781,602 |
| 2024-02-06 | 22.82 | 25.8 | 22.1 | 25.2 | +8.02% | 37,764 | 91,108,638 |
| 2024-02-05 | 25.19 | 25.45 | 22.22 | 23.33 | -7.53% | 48,464 | 113,179,132 |
| 2024-02-02 | 27.32 | 27.4 | 23.93 | 25.23 | -6.76% | 25,644 | 65,927,283 |
| 2024-02-01 | 26.4 | 27.88 | 26.08 | 27.06 | +1.84% | 21,235 | 57,971,849 |
| 2024-01-31 | 28.2 | 28.39 | 26.57 | 26.57 | -5.98% | 23,649 | 64,471,659 |
| 2024-01-30 | 29.46 | 29.6 | 28.18 | 28.26 | -3.84% | 16,703 | 48,141,380 |
| 2024-01-29 | 30.56 | 31.4 | 29.39 | 29.39 | -1.44% | 20,385 | 61,593,667 |
| 2024-01-26 | 31.27 | 31.34 | 29.5 | 29.82 | -4.48% | 22,959 | 69,590,256 |
| 2024-01-25 | 30.5 | 31.5 | 30.18 | 31.22 | +2.8% | 19,658 | 60,780,795 |
| 2024-01-24 | 30.88 | 31.05 | 29.45 | 30.37 | -0.91% | 18,842 | 56,639,485 |
| 2024-01-23 | 30 | 31.04 | 29.9 | 30.65 | +1.93% | 17,835 | 54,564,885 |
| 2024-01-22 | 31.86 | 32.14 | 29.66 | 30.07 | -6.24% | 16,266 | 50,394,716 |
| 2024-01-19 | 32.91 | 33.39 | 32 | 32.07 | -2.26% | 11,757 | 38,316,774 |
| 2024-01-18 | 32.38 | 32.88 | 31.66 | 32.81 | +0.28% | 13,291 | 42,835,924 |
| 2024-01-17 | 33.9 | 33.94 | 32.67 | 32.72 | -3.31% | 9,426 | 31,326,171 |
| 2024-01-16 | 34.1 | 34.13 | 33.13 | 33.84 | -0.73% | 14,307 | 48,090,898 |
| 2024-01-15 | 34.3 | 34.75 | 33.82 | 34.09 | -1.1% | 10,848 | 37,134,130 |
| 2024-01-12 | 35.18 | 35.23 | 34.43 | 34.47 | -2.13% | 16,303 | 56,610,206 |
| 2024-01-11 | 35 | 35.7 | 34.88 | 35.22 | -0.2% | 22,372 | 78,751,476 |
| 2024-01-10 | 35.8 | 36.16 | 35.01 | 35.29 | -1.4% | 10,582 | 37,622,758 |
| 2024-01-09 | 35.93 | 36.53 | 35.15 | 35.79 | -0.39% | 13,897 | 49,802,673 |
| 2024-01-08 | 37.1 | 37.49 | 35.93 | 35.93 | -3.05% | 10,157 | 36,973,577 |
| 2024-01-05 | 37.78 | 38.33 | 36.9 | 37.06 | -2.52% | 12,424 | 46,693,348 |
| 2024-01-04 | 38.27 | 38.49 | 37.67 | 38.02 | -0.65% | 6,587 | 25,006,164 |
| 2024-01-03 | 38.62 | 38.81 | 37.75 | 38.27 | -1.39% | 9,580 | 36,685,546 |
| 2024-01-02 | 39.99 | 39.99 | 38.81 | 38.81 | -2.61% | 11,861 | 46,523,527 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：